Skip to main content

Wisdomtree U.S. Largecap Dividend Fund (NY: DLN )

72.58 -0.27 (-0.37%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.70 35.81 35.70 35.75 59,597 +0.12(+0.34%)
Aug 30, 2017 35.55 35.67 35.54 35.63 76,518 +0.08(+0.21%)
Aug 29, 2017 35.34 35.57 35.34 35.55 70,990 +0.05(+0.15%)
Aug 28, 2017 35.57 35.57 35.43 35.50 68,868 -0.02(-0.05%)
Aug 25, 2017 35.51 35.62 35.51 35.51 78,581 +0.13(+0.37%)
Aug 24, 2017 35.52 35.53 35.37 35.38 208,431 -0.09(-0.25%)
Aug 23, 2017 35.44 35.53 35.44 35.47 65,079 -0.09(-0.26%)
Aug 22, 2017 35.35 35.56 35.35 35.56 70,128 +0.29(+0.83%)
Aug 21, 2017 35.20 35.28 35.13 35.27 61,984 +0.09(+0.26%)
Aug 18, 2017 35.21 35.35 35.14 35.18 234,463 -0.11(-0.31%)
Aug 17, 2017 35.68 35.69 35.29 35.29 83,234 -0.51(-1.43%)
Aug 16, 2017 35.80 35.88 35.73 35.80 70,771 +0.05(+0.15%)
Aug 15, 2017 35.79 35.79 35.71 35.74 65,892 +0.00(+0.00%)
Aug 14, 2017 35.61 35.76 35.60 35.74 260,636 +0.32(+0.91%)
Aug 11, 2017 35.44 35.52 35.39 35.42 93,915 +0.01(+0.02%)
Aug 10, 2017 35.69 35.69 35.41 35.41 152,356 -0.39(-1.08%)
Aug 09, 2017 35.70 35.80 35.68 35.80 103,632 +0.02(+0.06%)
Aug 08, 2017 35.79 35.96 35.72 35.78 66,278 -0.06(-0.16%)
Aug 07, 2017 35.81 35.83 35.78 35.83 61,076 +0.05(+0.14%)
Aug 04, 2017 35.80 35.80 35.75 35.78 43,235 +0.05(+0.15%)
Aug 03, 2017 35.75 35.78 35.71 35.73 62,938 -0.02(-0.05%)
Aug 02, 2017 35.80 35.80 35.67 35.75 89,823 +0.03(+0.08%)
Aug 01, 2017 35.77 35.77 35.69 35.72 126,202 +0.05(+0.13%)
Jul 31, 2017 35.68 35.74 35.65 35.67 64,922 +0.04(+0.12%)
Jul 28, 2017 35.65 35.68 35.52 35.63 67,644 -0.10(-0.28%)
Jul 27, 2017 35.69 35.75 35.57 35.73 92,623 +0.11(+0.31%)
Jul 26, 2017 35.67 35.78 35.60 35.62 82,601 +0.03(+0.07%)
Jul 25, 2017 35.62 35.65 35.57 35.60 82,262 +0.15(+0.41%)
Jul 24, 2017 35.54 35.56 35.44 35.45 149,489 -0.08(-0.24%)
Jul 21, 2017 35.44 35.54 35.43 35.54 69,041 -0.05(-0.15%)
Jul 20, 2017 35.60 35.64 35.51 35.59 67,010 +0.03(+0.08%)
Jul 19, 2017 35.45 35.56 35.42 35.56 49,311 +0.16(+0.45%)
Jul 18, 2017 35.37 35.40 35.29 35.40 74,367 -0.02(-0.05%)
Jul 17, 2017 35.43 35.47 35.40 35.42 91,796 -0.03(-0.08%)
Jul 14, 2017 35.27 35.49 35.27 35.45 71,304 +0.18(+0.52%)
Jul 13, 2017 35.22 35.29 35.20 35.26 114,261 +0.05(+0.14%)
Jul 12, 2017 35.13 35.26 35.13 35.21 182,585 +0.22(+0.63%)
Jul 11, 2017 35.04 35.06 34.90 34.99 237,707 -0.06(-0.17%)
Jul 10, 2017 35.06 35.14 35.04 35.05 66,264 -0.02(-0.06%)
Jul 07, 2017 35.00 35.10 34.96 35.07 81,688 +0.12(+0.35%)
Jul 06, 2017 35.15 35.15 34.92 34.95 122,108 -0.28(-0.81%)
Jul 05, 2017 35.29 35.38 35.17 35.24 271,656 -0.05(-0.13%)
Jul 03, 2017 35.23 35.38 35.23 35.28 27,329 +0.14(+0.39%)
Jun 30, 2017 35.19 35.22 35.10 35.14 209,189 +0.09(+0.26%)
Jun 29, 2017 35.38 35.38 34.96 35.05 251,225 -0.30(-0.85%)
Jun 28, 2017 35.26 35.40 35.26 35.35 89,157 +0.21(+0.61%)
Jun 27, 2017 35.32 35.37 35.13 35.14 160,672 -0.21(-0.60%)
Jun 26, 2017 35.39 35.48 35.35 35.35 169,429 +0.05(+0.14%)
Jun 23, 2017 35.30 35.37 35.28 35.30 64,398 +0.00(+0.01%)
Jun 22, 2017 35.34 35.38 35.27 35.30 97,215 +0.00(+0.01%)
Jun 21, 2017 35.46 35.46 35.25 35.29 76,519 -0.14(-0.39%)
Jun 20, 2017 35.57 35.57 35.42 35.43 75,816 -0.19(-0.54%)
Jun 19, 2017 35.52 35.62 35.49 35.62 97,556 +0.20(+0.56%)
Jun 16, 2017 35.42 35.42 35.26 35.42 693,436 +0.00(+0.00%)
Jun 15, 2017 35.29 35.42 35.24 35.42 113,511 -0.00(-0.01%)
Jun 14, 2017 35.47 35.47 35.33 35.43 79,369 +0.04(+0.11%)
Jun 13, 2017 35.38 35.42 35.31 35.39 71,068 +0.08(+0.24%)
Jun 12, 2017 35.27 35.32 35.23 35.31 49,835 +0.02(+0.07%)
Jun 09, 2017 35.22 35.35 35.11 35.28 172,125 +0.10(+0.28%)
Jun 08, 2017 35.21 35.30 35.11 35.18 109,322 -0.03(-0.09%)
Jun 07, 2017 35.22 35.24 35.14 35.22 106,922 +0.03(+0.09%)
Jun 06, 2017 35.17 35.25 35.14 35.18 84,861 -0.07(-0.20%)
Jun 05, 2017 35.28 35.28 35.22 35.25 64,645 -0.03(-0.09%)
Jun 02, 2017 35.22 35.29 35.16 35.29 120,733 +0.09(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.